682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201900,578914470,7550,7550,7550,7550,1810
|
|
20240228,201800,578914470,7550,7550,7550,7550,0
|
|
20240228,201700,578914470,7550,7550,7550,7550,0
|
|
20240228,201600,578914470,7550,7550,7550,7550,0
|
|
20240228,201500,578914470,7550,7550,7550,7550,0
|
|
20240228,201400,578914470,7550,7550,7550,7550,0
|
|
20240228,201300,578914470,7550,7550,7550,7550,0
|
|
20240228,201200,578914470,7550,7550,7550,7550,0
|
|
20240228,201100,578914470,7550,7550,7550,7550,0
|
|
20240228,201000,578914470,7550,7550,7550,7550,0
|
|
20240228,200900,578914470,7550,7550,7550,7550,0
|
|
20240228,200800,578914470,7550,7550,7550,7550,0
|
|
20240228,200700,578914470,7550,7550,7550,7550,0
|
|
20240228,200600,578914470,7550,7550,7550,7550,0
|
|
20240228,200500,578914470,7550,7550,7550,7550,0
|
|
20240228,200400,578914470,7550,7550,7550,7550,0
|
|
20240228,200300,578914470,7550,7550,7550,7550,0
|
|
20240228,200200,578914470,7550,7550,7550,7550,0
|
|
20240228,200100,578914470,7550,7550,7550,7550,0
|
|
20240228,200000,578914470,7550,7550,7550,7550,0
|
|
20240228,195900,578914470,7550,7550,7550,7550,0
|
|
20240228,195800,578914470,7550,7550,7550,7550,0
|
|
20240228,195700,578914470,7550,7550,7550,7550,0
|
|
20240228,195600,578914470,7550,7550,7550,7550,0
|
|
20240228,195500,578914470,7550,7550,7550,7550,0
|
|
20240228,195400,578914470,7550,7550,7550,7550,0
|
|
20240228,195300,578914470,7550,7550,7550,7550,0
|
|
20240228,195200,578914470,7550,7550,7550,7550,0
|
|
20240228,195100,578914470,7550,7550,7550,7550,0
|
|
20240228,195000,578914470,7550,7550,7550,7550,0
|
|
20240228,194900,578914470,7550,7550,7550,7550,1810
|
|
20240228,194800,578914470,7550,7550,7550,7550,0
|
|
20240228,194700,578914470,7550,7550,7550,7550,0
|
|
20240228,194600,578914470,7550,7550,7550,7550,0
|
|
20240228,194500,578914470,7550,7550,7550,7550,0
|
|
20240228,194400,578914470,7550,7550,7550,7550,0
|
|
20240228,194300,578914470,7550,7550,7550,7550,0
|
|
20240228,194200,578914470,7550,7550,7550,7550,0
|
|
20240228,194100,578914470,7550,7550,7550,7550,0
|
|
20240228,194000,578914470,7550,7550,7550,7550,0
|
|
20240228,193900,578914470,7550,7550,7550,7550,0
|
|
20240228,193800,578914470,7550,7550,7550,7550,0
|
|
20240228,193700,578914470,7550,7550,7550,7550,0
|
|
20240228,193600,578914470,7550,7550,7550,7550,0
|
|
20240228,193500,578914470,7550,7550,7550,7550,0
|
|
20240228,193400,578914470,7550,7550,7550,7550,0
|
|
20240228,193300,578914470,7550,7550,7550,7550,0
|
|
20240228,193200,578914470,7550,7550,7550,7550,0
|
|
20240228,193100,578914470,7550,7550,7550,7550,0
|
|
20240228,193000,578914470,7550,7550,7550,7550,0
|
|
20240228,192900,578914470,7550,7550,7550,7550,0
|
|
20240228,192800,578914470,7550,7550,7550,7550,0
|
|
20240228,192700,578914470,7550,7550,7550,7550,0
|
|
20240228,192600,578914470,7550,7550,7550,7550,0
|
|
20240228,192500,578914470,7550,7550,7550,7550,0
|
|
20240228,192400,578914470,7550,7550,7550,7550,0
|
|
20240228,192300,578914470,7550,7550,7550,7550,0
|
|
20240228,192200,578914470,7550,7550,7550,7550,0
|
|
20240228,192100,578914470,7550,7550,7550,7550,0
|
|
20240228,192000,578914470,7550,7550,7550,7550,0
|
|
20240228,191900,578914470,7550,7550,7550,7550,1810
|
|
20240228,191800,578914470,7550,7550,7550,7550,0
|
|
20240228,191700,578914470,7550,7550,7550,7550,0
|
|
20240228,191600,578914470,7550,7550,7550,7550,0
|
|
20240228,191500,578914470,7550,7550,7550,7550,0
|
|
20240228,191400,578914470,7550,7550,7550,7550,0
|
|
20240228,191300,578914470,7550,7550,7550,7550,0
|
|
20240228,191200,578914470,7550,7550,7550,7550,0
|
|
20240228,191100,578914470,7550,7550,7550,7550,0
|
|
20240228,191000,578914470,7550,7550,7550,7550,0
|
|
20240228,190900,578914470,7550,7550,7550,7550,0
|
|
20240228,190800,578914470,7550,7550,7550,7550,0
|
|
20240228,190700,578914470,7550,7550,7550,7550,0
|
|
20240228,190600,578914470,7550,7550,7550,7550,0
|
|
20240228,190500,578914470,7550,7550,7550,7550,0
|
|
20240228,190400,578914470,7550,7550,7550,7550,0
|
|
20240228,190300,578914470,7550,7550,7550,7550,0
|
|
20240228,190200,578914470,7550,7550,7550,7550,0
|
|
20240228,190100,578914470,7550,7550,7550,7550,0
|
|
20240228,190000,578914470,7550,7550,7550,7550,0
|
|
20240228,185900,578914470,7550,7550,7550,7550,0
|
|
20240228,185800,578914470,7550,7550,7550,7550,0
|
|
20240228,185700,578914470,7550,7550,7550,7550,0
|
|
20240228,185600,578914470,7550,7550,7550,7550,0
|
|
20240228,185500,578914470,7550,7550,7550,7550,0
|
|
20240228,185400,578914470,7550,7550,7550,7550,0
|
|
20240228,185300,578914470,7550,7550,7550,7550,0
|
|
20240228,185200,578914470,7550,7550,7550,7550,0
|
|
20240228,185100,578914470,7550,7550,7550,7550,0
|
|
20240228,185000,578914470,7550,7550,7550,7550,0
|
|
20240228,184900,578914470,7550,7550,7550,7550,1810
|
|
20240228,184800,578914470,7550,7550,7550,7550,0
|
|
20240228,184700,578914470,7550,7550,7550,7550,0
|
|
20240228,184600,578914470,7550,7550,7550,7550,0
|
|
20240228,184500,578914470,7550,7550,7550,7550,0
|
|
20240228,184400,578914470,7550,7550,7550,7550,0
|
|
20240228,184300,578914470,7550,7550,7550,7550,0
|
|
20240228,184200,578914470,7550,7550,7550,7550,0
|
|
20240228,184100,578914470,7550,7550,7550,7550,0
|
|
20240228,184000,578914470,7550,7550,7550,7550,0
|
|
20240228,183900,578914470,7550,7550,7550,7550,0
|
|
20240228,183800,578914470,7550,7550,7550,7550,0
|
|
20240228,183700,578914470,7550,7550,7550,7550,0
|
|
20240228,183600,578914470,7550,7550,7550,7550,0
|
|
20240228,183500,578914470,7550,7550,7550,7550,0
|
|
20240228,183400,578914470,7550,7550,7550,7550,0
|
|
20240228,183300,578914470,7550,7550,7550,7550,0
|
|
20240228,183200,578914470,7550,7550,7550,7550,0
|
|
20240228,183100,578914470,7550,7550,7550,7550,0
|
|
20240228,183000,578914470,7550,7550,7550,7550,0
|
|
20240228,182900,578914470,7550,7550,7550,7550,0
|
|
20240228,182800,578914470,7550,7550,7550,7550,0
|
|
20240228,182700,578914470,7550,7550,7550,7550,0
|
|
20240228,182600,578914470,7550,7550,7550,7550,0
|
|
20240228,182500,578914470,7550,7550,7550,7550,0
|
|
20240228,182400,578914470,7550,7550,7550,7550,0
|
|
20240228,182300,578914470,7550,7550,7550,7550,0
|
|
20240228,182200,578914470,7550,7550,7550,7550,0
|
|
20240228,182100,578914470,7550,7550,7550,7550,0
|
|
20240228,182000,578914470,7550,7550,7550,7550,0
|
|
20240228,181900,578914470,7550,7550,7550,7550,1810
|
|
20240228,181800,578914470,7550,7550,7550,7550,0
|
|
20240228,181700,578914470,7550,7550,7550,7550,0
|
|
20240228,181600,578914470,7550,7550,7550,7550,0
|
|
20240228,181500,578914470,7550,7550,7550,7550,0
|
|
20240228,181400,578914470,7550,7550,7550,7550,0
|
|
20240228,181300,578914470,7550,7550,7550,7550,0
|
|
20240228,181200,578914470,7550,7550,7550,7550,0
|
|
20240228,181100,578914470,7550,7550,7550,7550,0
|
|
20240228,181000,578914470,7550,7550,7550,7550,0
|
|
20240228,180900,578914470,7550,7550,7550,7550,0
|
|
20240228,180800,578914470,7550,7550,7550,7550,0
|
|
20240228,180700,578914470,7550,7550,7550,7550,0
|
|
20240228,180600,578914470,7550,7550,7550,7550,0
|
|
20240228,180500,578914470,7550,7550,7550,7550,0
|
|
20240228,180400,578914470,7550,7550,7550,7550,0
|
|
20240228,180300,578914470,7550,7550,7550,7550,0
|
|
20240228,180200,578914470,7550,7550,7550,7550,0
|
|
20240228,180100,578914470,7550,7550,7550,7550,0
|
|
20240228,180000,578914470,7550,7550,7550,7550,0
|
|
20240228,175900,578914470,7550,7550,7550,7550,0
|
|
20240228,175800,578914470,7550,7550,7550,7550,0
|
|
20240228,175700,578914470,7550,7550,7550,7550,0
|
|
20240228,175600,578914470,7550,7550,7550,7550,0
|
|
20240228,175500,578914470,7550,7550,7550,7550,0
|
|
20240228,175400,578914470,7550,7550,7550,7550,0
|
|
20240228,175300,578914470,7550,7550,7550,7550,0
|
|
20240228,175200,578914470,7550,7550,7550,7550,0
|
|
20240228,175100,578914470,7550,7550,7550,7550,0
|
|
20240228,175000,578914470,7550,7550,7550,7550,0
|
|
20240228,174900,578914470,7550,7550,7550,7550,1810
|
|
20240228,174800,578914470,7550,7550,7550,7550,0
|
|
20240228,174700,578914470,7550,7550,7550,7550,0
|
|
20240228,174600,578914470,7550,7550,7550,7550,0
|
|
20240228,174500,578914470,7550,7550,7550,7550,0
|
|
20240228,174400,578914470,7550,7550,7550,7550,0
|
|
20240228,174300,578914470,7550,7550,7550,7550,0
|
|
20240228,174200,578914470,7550,7550,7550,7550,0
|
|
20240228,174100,578914470,7550,7550,7550,7550,0
|
|
20240228,174000,578914470,7550,7550,7550,7550,0
|
|
20240228,173900,578914470,7550,7550,7550,7550,0
|
|
20240228,173800,578914470,7550,7550,7550,7550,0
|
|
20240228,173700,578914470,7550,7550,7550,7550,0
|
|
20240228,173600,578914470,7550,7550,7550,7550,0
|
|
20240228,173500,578914470,7550,7550,7550,7550,0
|
|
20240228,173400,578914470,7550,7550,7550,7550,0
|
|
20240228,173300,578914470,7550,7550,7550,7550,0
|
|
20240228,173200,578914470,7550,7550,7550,7550,0
|
|
20240228,173100,578914470,7550,7550,7550,7550,0
|
|
20240228,173000,578914470,7550,7550,7550,7550,0
|
|
20240228,172900,578914470,7550,7550,7550,7550,0
|
|
20240228,172800,578914470,7550,7550,7550,7550,0
|
|
20240228,172700,578914470,7550,7550,7550,7550,0
|
|
20240228,172600,578914470,7550,7550,7550,7550,0
|
|
20240228,172500,578914470,7550,7550,7550,7550,0
|
|
20240228,172400,578914470,7550,7550,7550,7550,0
|
|
20240228,172300,578914470,7550,7550,7550,7550,0
|
|
20240228,172200,578914470,7550,7550,7550,7550,0
|
|
20240228,172100,578914470,7550,7550,7550,7550,0
|
|
20240228,172000,578914470,7550,7550,7550,7550,0
|
|
20240228,171900,578914470,7550,7550,7550,7550,1810
|
|
20240228,171800,578914470,7550,7550,7550,7550,0
|
|
20240228,171700,578914470,7550,7550,7550,7550,0
|
|
20240228,171600,578914470,7550,7550,7550,7550,0
|
|
20240228,171500,578914470,7550,7550,7550,7550,0
|
|
20240228,171400,578914470,7550,7550,7550,7550,0
|
|
20240228,171300,578914470,7550,7550,7550,7550,0
|
|
20240228,171200,578914470,7550,7550,7550,7550,0
|
|
20240228,171100,578914470,7550,7550,7550,7550,0
|
|
20240228,171000,578914470,7550,7550,7550,7550,0
|
|
20240228,170900,578914470,7550,7550,7550,7550,0
|
|
20240228,170800,578914470,7550,7550,7550,7550,0
|
|
20240228,170700,578914470,7550,7550,7550,7550,0
|
|
20240228,170600,578914470,7550,7550,7550,7550,0
|
|
20240228,170500,578914470,7550,7550,7550,7550,0
|
|
20240228,170400,578914470,7550,7550,7550,7550,0
|
|
20240228,170300,578914470,7550,7550,7550,7550,0
|
|
20240228,170200,578914470,7550,7550,7550,7550,0
|
|
20240228,170100,578914470,7550,7550,7550,7550,0
|
|
20240228,170000,578914470,7550,7550,7550,7550,0
|
|
20240228,165900,578914470,7550,7550,7550,7550,0
|
|
20240228,165800,578914470,7550,7550,7550,7550,0
|
|
20240228,165700,578914470,7550,7550,7550,7550,0
|
|
20240228,165600,578914470,7550,7550,7550,7550,0
|
|
20240228,165500,578914470,7550,7550,7550,7550,0
|
|
20240228,165400,578914470,7550,7550,7550,7550,0
|
|
20240228,165300,578914470,7550,7550,7550,7550,0
|
|
20240228,165200,578914470,7550,7550,7550,7550,0
|
|
20240228,165100,578914470,7550,7550,7550,7550,0
|
|
20240228,165000,578914470,7550,7550,7550,7550,0
|
|
20240228,164900,578914470,7550,7550,7550,7550,1810
|
|
20240228,164800,578914470,7550,7550,7550,7550,0
|
|
20240228,164700,578914470,7550,7550,7550,7550,0
|
|
20240228,164600,578914470,7550,7550,7550,7550,0
|
|
20240228,164500,578914470,7550,7550,7550,7550,0
|
|
20240228,164400,578914470,7550,7550,7550,7550,0
|
|
20240228,164300,578914470,7550,7550,7550,7550,0
|
|
20240228,164200,578914470,7550,7550,7550,7550,0
|
|
20240228,164100,578914470,7550,7550,7550,7550,0
|
|
20240228,164000,578914470,7550,7550,7550,7550,0
|
|
20240228,163900,578914470,7550,7550,7550,7550,0
|
|
20240228,163800,578914470,7550,7550,7550,7550,0
|
|
20240228,163700,578914470,7550,7550,7550,7550,0
|
|
20240228,163600,578914470,7550,7550,7550,7550,0
|
|
20240228,163500,578914470,7550,7550,7550,7550,0
|
|
20240228,163400,578914470,7550,7550,7550,7550,0
|
|
20240228,163300,578914470,7550,7550,7550,7550,0
|
|
20240228,163200,578914470,7550,7550,7550,7550,0
|
|
20240228,163100,578914470,7550,7550,7550,7550,0
|
|
20240228,163000,578914470,7550,7550,7550,7550,0
|
|
20240228,162900,578914470,7550,7550,7550,7550,0
|
|
20240228,162800,578914470,7550,7550,7550,7550,0
|
|
20240228,162700,578914470,7550,7550,7550,7550,0
|
|
20240228,162600,578914470,7550,7550,7550,7550,0
|
|
20240228,162500,578914470,7550,7550,7550,7550,0
|
|
20240228,162400,578914470,7550,7550,7550,7550,0
|
|
20240228,162300,578914470,7550,7550,7550,7550,0
|
|
20240228,162200,578914470,7550,7550,7550,7550,0
|
|
20240228,162100,578914470,7550,7550,7550,7550,0
|
|
20240228,162000,578914470,7550,7550,7550,7550,0
|
|
20240228,161900,578914470,7550,7550,7550,7550,1810
|
|
20240228,161800,578914470,7550,7550,7550,7550,0
|
|
20240228,161700,578914470,7550,7550,7550,7550,0
|
|
20240228,161600,578914470,7550,7550,7550,7550,0
|
|
20240228,161500,578914470,7550,7550,7550,7550,0
|
|
20240228,161400,578914470,7550,7550,7550,7550,0
|
|
20240228,161300,578914470,7550,7550,7550,7550,0
|
|
20240228,161200,578914470,7550,7550,7550,7550,0
|
|
20240228,161100,578914470,7550,7550,7550,7550,0
|
|
20240228,161000,578914470,7550,7550,7550,7550,0
|
|
20240228,160900,578914470,7550,7550,7550,7550,0
|
|
20240228,160800,578914470,7550,7550,7550,7550,0
|
|
20240228,160700,578914470,7550,7550,7550,7550,0
|
|
20240228,160600,578914470,7550,7550,7550,7550,0
|
|
20240228,160500,578914470,7550,7550,7550,7550,0
|
|
20240228,160400,578914470,7550,7550,7550,7550,0
|
|
20240228,160300,578914470,7550,7550,7550,7550,0
|
|
20240228,160200,578914470,7550,7550,7550,7550,0
|
|
20240228,160100,578914470,7550,7550,7550,7550,0
|
|
20240228,160000,578914470,7550,7550,7550,7550,0
|
|
20240228,155900,578914470,7550,7550,7550,7550,0
|
|
20240228,155800,578914470,7550,7550,7550,7550,0
|
|
20240228,155700,578914470,7550,7550,7550,7550,0
|
|
20240228,155600,578914470,7550,7550,7550,7550,0
|
|
20240228,155500,578914470,7550,7550,7550,7550,0
|
|
20240228,155400,578914470,7550,7550,7550,7550,0
|
|
20240228,155300,578914470,7550,7550,7550,7550,0
|
|
20240228,155200,578914470,7550,7550,7550,7550,0
|
|
20240228,155100,578914470,7550,7550,7550,7550,0
|
|
20240228,155000,578914470,7550,7550,7550,7550,0
|
|
20240228,154900,578914470,7550,7550,7550,7550,1810
|
|
20240228,154800,578914470,7550,7550,7550,7550,0
|
|
20240228,154700,578914470,7550,7550,7550,7550,0
|
|
20240228,154600,578914470,7550,7550,7550,7550,0
|
|
20240228,154500,578914470,7550,7550,7550,7550,0
|
|
20240228,154400,578914470,7550,7550,7550,7550,0
|
|
20240228,154300,578914470,7550,7550,7550,7550,0
|
|
20240228,154200,578914470,7550,7550,7550,7550,0
|
|
20240228,154100,578914470,7550,7550,7550,7550,0
|
|
20240228,154000,578914470,7550,7550,7550,7550,0
|
|
20240228,153900,578914470,7550,7550,7550,7550,0
|
|
20240228,153800,578914470,7550,7550,7550,7550,0
|
|
20240228,153700,578914470,7550,7550,7550,7550,0
|
|
20240228,153600,578914470,7550,7550,7550,7550,0
|
|
20240228,153500,578914470,7550,7550,7550,7550,0
|
|
20240228,153400,578914470,7550,7550,7550,7550,0
|
|
20240228,153300,578914470,7550,7550,7550,7550,0
|
|
20240228,153200,578914470,7550,7550,7550,7550,0
|
|
20240228,153100,578914470,7550,7550,7550,7550,0
|
|
20240228,153000,578914470,7550,7550,7550,7550,1810
|
|
20240228,152900,565248970,7630,7630,7630,7630,0
|
|
20240228,152800,565248970,7630,7630,7630,7630,0
|
|
20240228,152700,565248970,7630,7630,7630,7630,0
|
|
20240228,152600,565248970,7630,7630,7630,7630,0
|
|
20240228,152500,565248970,7630,7630,7630,7630,0
|
|
20240228,152400,565248970,7630,7630,7630,7630,0
|
|
20240228,152300,565248970,7630,7630,7630,7630,0
|
|
20240228,152200,565248970,7630,7630,7630,7630,0
|
|
20240228,152100,565248970,7630,7630,7630,7630,0
|
|
20240228,152000,565248970,7630,7630,7630,7630,0
|
|
20240228,151900,565248970,7630,7620,7630,7570,106
|
|
20240228,151800,564442910,7600,7630,7630,7600,4
|
|
20240228,151700,564412450,7600,7620,7640,7600,16
|
|
20240228,151600,564290600,7640,7640,7640,7640,66
|
|
20240228,151500,563786360,7640,7630,7640,7620,5
|
|
20240228,151400,563748210,7640,7600,7640,7600,86
|
|
20240228,151300,563092750,7600,7590,7600,7560,195
|
|
20240228,151200,561615730,7590,7590,7600,7590,32
|
|
20240228,151100,561372830,7600,7590,7600,7590,36
|
|
20240228,151000,561099570,7610,7600,7610,7600,6
|
|
20240228,150900,561053950,7610,7610,7610,7610,79
|
|
20240228,150800,560452760,7630,7630,7630,7630,0
|
|
20240228,150700,560452760,7630,7630,7630,7630,3
|
|
20240228,150600,560429870,7640,7640,7640,7640,45
|
|
20240228,150500,560086070,7630,7580,7630,7580,752
|
|
20240228,150400,554358870,7580,7580,7580,7580,4
|
|
20240228,150300,554328550,7590,7560,7590,7550,520
|
|
20240228,150200,550395040,7550,7540,7550,7540,326
|
|
20240228,150100,547933790,7510,7480,7510,7480,551
|
|
20240228,150000,543800620,7480,7480,7480,7480,1
|
|
20240228,145900,543793140,7470,7470,7470,7470,1140
|
|
20240228,145800,535277340,7470,7470,7470,7470,2
|
|
20240228,145700,535262400,7430,7430,7430,7430,5
|
|
20240228,145600,535225250,7430,7470,7470,7430,14
|
|
20240228,145500,535121070,7470,7470,7470,7470,0
|
|
20240228,145400,535121070,7470,7440,7470,7440,17
|
|
20240228,145300,534994480,7450,7450,7450,7450,2
|
|
20240228,145200,534979580,7390,7390,7390,7390,328
|
|
20240228,145100,532555660,7310,7310,7310,7310,0
|
|
20240228,145000,532555660,7310,7310,7310,7310,64
|
|
20240228,144900,532087820,7260,7330,7330,7260,1300
|
|
20240228,144800,522602690,7300,7320,7320,7300,500
|
|
20240228,144700,518948620,7310,7340,7350,7300,1072
|
|
20240228,144600,511091790,7340,7340,7340,7340,0
|
|
20240228,144500,511091790,7340,7340,7340,7340,0
|
|
20240228,144400,511091790,7340,7340,7340,7330,438
|
|
20240228,144300,507878150,7370,7400,7400,7370,948
|
|
20240228,144200,500863160,7400,7400,7400,7400,79
|
|
20240228,144100,500278560,7440,7400,7440,7330,2150
|
|
20240228,144000,484402190,7410,7410,7410,7410,11
|
|
20240228,143900,484320680,7440,7440,7440,7440,0
|
|
20240228,143800,484320680,7440,7440,7440,7440,0
|
|
20240228,143700,484320680,7440,7440,7440,7440,200
|
|
20240228,143600,482832680,7430,7430,7430,7430,100
|
|
20240228,143500,482089680,7440,7440,7440,7440,5
|
|
20240228,143400,482052480,7440,7440,7440,7440,1
|
|
20240228,143300,482045040,7390,7410,7410,7390,300
|
|
20240228,143200,479825600,7400,7400,7400,7400,100
|
|
20240228,143100,479085600,7390,7410,7410,7390,2000
|
|
20240228,143000,464298260,7390,7390,7390,7390,0
|
|
20240228,142900,464298260,7390,7390,7390,7390,0
|
|
20240228,142800,464298260,7390,7390,7390,7390,0
|
|
20240228,142700,464298260,7390,7390,7390,7390,0
|
|
20240228,142600,464298260,7390,7390,7390,7390,0
|
|
20240228,142500,464298260,7390,7390,7390,7390,0
|
|
20240228,142400,464298260,7390,7390,7390,7390,87
|
|
20240228,142300,463655330,7370,7390,7390,7370,497
|
|
20240228,142200,459985380,7380,7410,7410,7380,319
|
|
20240228,142100,457627590,7410,7420,7420,7410,90
|
|
20240228,142000,456959870,7420,7420,7420,7420,500
|
|
20240228,141900,453249870,7410,7410,7410,7410,163
|
|
20240228,141800,452042040,7410,7430,7430,7400,2000
|
|
20240228,141700,437226080,7460,7460,7460,7460,24
|
|
20240228,141600,437047040,7420,7440,7440,7420,1000
|
|
20240228,141500,429620810,7410,7410,7410,7410,0
|
|
20240228,141400,429620810,7410,7520,7520,7410,1002
|
|
20240228,141300,422165670,7560,7560,7560,7560,6
|
|
20240228,141200,422120310,7450,7510,7510,7450,1172
|
|
20240228,141100,413357820,7510,7510,7510,7510,3
|
|
20240228,141000,413335290,7570,7570,7570,7570,0
|
|
20240228,140900,413335290,7570,7570,7570,7570,3
|
|
20240228,140800,413312580,7570,7550,7570,7550,381
|
|
20240228,140700,410428690,7550,7550,7550,7550,124
|
|
20240228,140600,409492490,7550,7540,7550,7510,273
|
|
20240228,140500,407437700,7500,7500,7500,7500,0
|
|
20240228,140400,407437700,7500,7500,7500,7500,0
|
|
20240228,140300,407437700,7500,7500,7500,7500,0
|
|
20240228,140200,407437700,7500,7500,7500,7500,1000
|
|
20240228,140100,399937700,7550,7550,7550,7550,7
|
|
20240228,140000,399884850,7550,7550,7550,7550,3
|
|
20240228,135900,399862200,7550,7550,7550,7550,7
|
|
20240228,135800,399809350,7550,7550,7550,7550,8
|
|
20240228,135700,399748950,7550,7550,7550,7550,0
|
|
20240228,135600,399748950,7550,7550,7550,7550,0
|
|
20240228,135500,399748950,7550,7500,7550,7500,500
|
|
20240228,135400,395986810,7490,7490,7490,7490,0
|
|
20240228,135300,395986810,7490,7490,7490,7490,0
|
|
20240228,135200,395986810,7490,7490,7490,7490,437
|
|
20240228,135100,392713680,7490,7540,7540,7490,49
|
|
20240228,135000,392346170,7490,7490,7490,7490,80
|
|
20240228,134900,391746970,7500,7500,7500,7500,50
|
|
20240228,134800,391371970,7510,7530,7530,7510,120
|
|
20240228,134700,390469590,7580,7580,7580,7580,0
|
|
20240228,134600,390469590,7580,7580,7580,7580,5
|
|
20240228,134500,390431690,7580,7540,7580,7540,432
|
|
20240228,134400,387158250,7500,7500,7500,7500,0
|
|
20240228,134300,387158250,7500,7540,7540,7500,1903
|
|
20240228,134200,372869290,7540,7540,7540,7540,0
|
|
20240228,134100,372869290,7540,7560,7560,7540,132
|
|
20240228,134000,371872420,7590,7580,7590,7580,301
|
|
20240228,133900,369589110,7560,7560,7560,7560,300
|
|
20240228,133800,367321110,7560,7560,7560,7560,0
|
|
20240228,133700,367321110,7560,7560,7560,7560,1
|
|
20240228,133600,367313550,7590,7590,7590,7590,0
|
|
20240228,133500,367313550,7590,7590,7590,7590,0
|
|
20240228,133400,367313550,7590,7590,7590,7590,0
|
|
20240228,133300,367313550,7590,7590,7590,7590,1
|
|
20240228,133200,367305960,7590,7590,7590,7590,5
|
|
20240228,133100,367268010,7590,7570,7590,7570,105
|
|
20240228,133000,366471480,7530,7590,7590,7530,2821
|
|
20240228,132900,345187800,7590,7590,7590,7590,2
|
|
20240228,132800,345172620,7590,7590,7590,7590,93
|
|
20240228,132700,344466750,7590,7600,7600,7590,34
|
|
20240228,132600,344208520,7610,7610,7610,7610,0
|
|
20240228,132500,344208520,7610,7610,7610,7610,0
|
|
20240228,132400,344208520,7610,7610,7610,7610,0
|
|
20240228,132300,344208520,7610,7610,7610,7610,0
|
|
20240228,132200,344208520,7610,7610,7610,7610,0
|
|
20240228,132100,344208520,7610,7610,7610,7610,0
|
|
20240228,132000,344208520,7610,7610,7610,7610,0
|
|
20240228,131900,344208520,7610,7620,7620,7610,83
|
|
20240228,131800,343576140,7620,7620,7620,7620,0
|
|
20240228,131700,343576140,7620,7610,7620,7610,185
|
|
20240228,131600,342166590,7580,7670,7670,7570,962
|
|
20240228,131500,334867800,7670,7670,7670,7670,0
|
|
20240228,131400,334867800,7670,7670,7670,7670,0
|
|
20240228,131300,334867800,7670,7670,7670,7670,0
|
|
20240228,131200,334867800,7670,7670,7670,7670,0
|
|
20240228,131100,334867800,7670,7670,7670,7670,3
|
|
20240228,131000,334844790,7670,7670,7670,7670,2
|
|
20240228,130900,334829450,7680,7680,7680,7680,2
|
|
20240228,130800,334814090,7680,7680,7680,7680,3
|
|
20240228,130700,334791050,7680,7680,7680,7680,4
|
|
20240228,130600,334760330,7680,7690,7690,7680,3
|
|
20240228,130500,334737270,7670,7670,7670,7670,4
|
|
20240228,130400,334706590,7670,7690,7690,7670,5
|
|
20240228,130300,334668200,7680,7650,7680,7650,90
|
|
20240228,130200,333977080,7650,7640,7650,7640,104
|
|
20240228,130100,333181540,7640,7640,7640,7640,5
|
|
20240228,130000,333143340,7640,7640,7640,7640,3
|
|
20240228,125900,333120420,7640,7630,7640,7630,9
|
|
20240228,125800,333051710,7680,7680,7690,7680,493
|
|
20240228,125700,329264070,7700,7700,7700,7700,0
|
|
20240228,125600,329264070,7700,7690,7700,7690,150
|
|
20240228,125500,328109530,7700,7700,7700,7700,0
|
|
20240228,125400,328109530,7700,7580,7700,7580,439
|
|
20240228,125300,324768430,7580,7600,7600,7580,841
|
|
20240228,125200,318379540,7600,7600,7600,7600,934
|
|
20240228,125100,311281140,7640,7640,7640,7640,114
|
|
20240228,125000,310410180,7600,7600,7600,7600,20
|
|
20240228,124900,310258180,7600,7620,7620,7600,3180
|
|
20240228,124800,286068870,7620,7620,7620,7620,0
|
|
20240228,124700,286068870,7620,7620,7620,7620,0
|
|
20240228,124600,286068870,7620,7640,7640,7620,1512
|
|
20240228,124500,274543170,7640,7640,7640,7640,0
|
|
20240228,124400,274543170,7640,7640,7640,7640,0
|
|
20240228,124300,274543170,7640,7640,7640,7640,0
|
|
20240228,124200,274543170,7640,7640,7640,7640,685
|
|
20240228,124100,269309770,7650,7650,7650,7650,0
|
|
20240228,124000,269309770,7650,7650,7650,7650,0
|
|
20240228,123900,269309770,7650,7650,7650,7650,13
|
|
20240228,123800,269210320,7650,7650,7650,7650,0
|
|
20240228,123700,269210320,7650,7650,7650,7650,0
|
|
20240228,123600,269210320,7650,7650,7650,7650,100
|
|
20240228,123500,268445320,7640,7640,7640,7640,100
|
|
20240228,123400,267681320,7640,7640,7640,7640,0
|
|
20240228,123300,267681320,7640,7650,7650,7640,65
|
|
20240228,123200,267184110,7650,7650,7650,7650,0
|
|
20240228,123100,267184110,7650,7650,7650,7650,8
|
|
20240228,123000,267122910,7650,7650,7650,7650,0
|
|
20240228,122900,267122910,7650,7650,7650,7650,2
|
|
20240228,122800,267107610,7650,7640,7650,7640,38
|
|
20240228,122700,266817240,7650,7650,7650,7650,0
|
|
20240228,122600,266817240,7650,7650,7650,7650,0
|
|
20240228,122500,266817240,7650,7640,7650,7640,331
|
|
20240228,122400,264285590,7640,7650,7650,7640,15
|
|
20240228,122300,264170950,7650,7660,7660,7650,308
|
|
20240228,122200,261813980,7660,7660,7660,7660,0
|
|
20240228,122100,261813980,7660,7660,7660,7660,0
|
|
20240228,122000,261813980,7660,7660,7660,7660,25
|
|
20240228,121900,261622480,7640,7640,7640,7640,0
|
|
20240228,121800,261622480,7640,7640,7640,7640,0
|
|
20240228,121700,261622480,7640,7640,7640,7640,0
|
|
20240228,121600,261622480,7640,7640,7640,7640,0
|
|
20240228,121500,261622480,7640,7640,7640,7640,0
|
|
20240228,121400,261622480,7640,7640,7640,7640,0
|
|
20240228,121300,261622480,7640,7640,7640,7640,0
|
|
20240228,121200,261622480,7640,7640,7640,7640,0
|
|
20240228,121100,261622480,7640,7640,7640,7640,0
|
|
20240228,121000,261622480,7640,7640,7640,7640,0
|
|
20240228,120900,261622480,7640,7640,7640,7640,0
|
|
20240228,120800,261622480,7640,7640,7640,7640,0
|
|
20240228,120700,261622480,7640,7670,7670,7640,700
|
|
20240228,120600,256268740,7680,7680,7680,7680,0
|
|
20240228,120500,256268740,7680,7680,7680,7680,38
|
|
20240228,120400,255976900,7680,7680,7680,7680,2
|
|
20240228,120300,255961540,7680,7680,7680,7680,0
|
|
20240228,120200,255961540,7680,7680,7680,7680,0
|
|
20240228,120100,255961540,7680,7680,7680,7680,16
|
|
20240228,120000,255838660,7690,7690,7690,7690,5
|
|
20240228,115900,255800210,7740,7740,7740,7740,0
|
|
20240228,115800,255800210,7740,7740,7740,7740,0
|
|
20240228,115700,255800210,7740,7740,7740,7740,50
|
|
20240228,115600,255413210,7750,7690,7750,7690,11
|
|
20240228,115500,255328460,7690,7690,7690,7690,0
|
|
20240228,115400,255328460,7690,7690,7690,7690,0
|
|
20240228,115300,255328460,7690,7690,7690,7690,0
|
|
20240228,115200,255328460,7690,7690,7690,7690,0
|
|
20240228,115100,255328460,7690,7690,7690,7690,0
|
|
20240228,115000,255328460,7690,7690,7690,7690,0
|
|
20240228,114900,255328460,7690,7690,7690,7690,0
|
|
20240228,114800,255328460,7690,7690,7690,7690,0
|
|
20240228,114700,255328460,7690,7690,7690,7690,0
|
|
20240228,114600,255328460,7690,7690,7690,7690,51
|
|
20240228,114500,254936270,7650,7650,7650,7650,0
|
|
20240228,114400,254936270,7650,7650,7650,7650,0
|
|
20240228,114300,254936270,7650,7650,7650,7650,0
|
|
20240228,114200,254936270,7650,7690,7690,7650,1926
|
|
20240228,114100,240178640,7680,7680,7680,7680,0
|
|
20240228,114000,240178640,7680,7680,7680,7680,0
|
|
20240228,113900,240178640,7680,7680,7680,7680,0
|
|
20240228,113800,240178640,7680,7680,7680,7680,0
|
|
20240228,113700,240178640,7680,7680,7680,7680,0
|
|
20240228,113600,240178640,7680,7670,7680,7670,120
|
|
20240228,113500,239257590,7650,7660,7660,7650,590
|
|
20240228,113400,234744000,7660,7680,7700,7660,912
|
|
20240228,113300,227746000,7680,7680,7680,7680,159
|
|
20240228,113200,226524880,7640,7640,7640,7640,0
|
|
20240228,113100,226524880,7640,7640,7640,7640,0
|
|
20240228,113000,226524880,7640,7640,7640,7640,400
|
|
20240228,112900,223468880,7650,7650,7650,7650,139
|
|
20240228,112800,222405530,7650,7730,7730,7640,9864
|
|
20240228,112700,146863920,7750,7750,7750,7750,0
|
|
20240228,112600,146863920,7750,7750,7750,7750,0
|
|
20240228,112500,146863920,7750,7750,7750,7750,0
|
|
20240228,112400,146863920,7750,7750,7750,7750,0
|
|
20240228,112300,146863920,7750,7750,7750,7750,200
|
|
20240228,112200,145313920,7750,7750,7750,7750,0
|
|
20240228,112100,145313920,7750,7750,7750,7750,0
|
|
20240228,112000,145313920,7750,7750,7750,7750,0
|
|
20240228,111900,145313920,7750,7750,7750,7750,3
|
|
20240228,111800,145290670,7750,7750,7750,7750,0
|
|
20240228,111700,145290670,7750,7750,7750,7750,0
|
|
20240228,111600,145290670,7750,7750,7750,7750,0
|
|
20240228,111500,145290670,7750,7750,7750,7750,0
|
|
20240228,111400,145290670,7750,7750,7750,7750,0
|
|
20240228,111300,145290670,7750,7750,7750,7750,0
|
|
20240228,111200,145290670,7750,7760,7760,7750,48
|
|
20240228,111100,144918630,7750,7750,7750,7750,4
|
|
20240228,111000,144887630,7770,7770,7770,7770,4
|
|
20240228,110900,144856550,7760,7760,7770,7750,121
|
|
20240228,110800,143916450,7750,7750,7750,7750,0
|
|
20240228,110700,143916450,7750,7750,7750,7750,0
|
|
20240228,110600,143916450,7750,7750,7750,7750,0
|
|
20240228,110500,143916450,7750,7750,7750,7750,0
|
|
20240228,110400,143916450,7750,7750,7750,7750,0
|
|
20240228,110300,143916450,7750,7750,7750,7750,0
|
|
20240228,110200,143916450,7750,7750,7750,7750,87
|
|
20240228,110100,143242200,7750,7750,7760,7750,117
|
|
20240228,110000,142334750,7740,7740,7740,7740,66
|
|
20240228,105900,141823910,7760,7760,7760,7760,0
|
|
20240228,105800,141823910,7760,7760,7760,7760,0
|
|
20240228,105700,141823910,7760,7760,7760,7760,0
|
|
20240228,105600,141823910,7760,7760,7760,7760,0
|
|
20240228,105500,141823910,7760,7760,7760,7760,0
|
|
20240228,105400,141823910,7760,7760,7760,7760,0
|
|
20240228,105300,141823910,7760,7760,7760,7760,0
|
|
20240228,105200,141823910,7760,7760,7760,7760,0
|
|
20240228,105100,141823910,7760,7760,7760,7760,0
|
|
20240228,105000,141823910,7760,7760,7760,7760,10
|
|
20240228,104900,141746310,7760,7720,7760,7720,71
|
|
20240228,104800,141197720,7720,7710,7720,7700,860
|
|
20240228,104700,134574490,7720,7720,7720,7720,9
|
|
20240228,104600,134505010,7720,7720,7720,7720,1
|
|
20240228,104500,134497290,7700,7700,7700,7700,739
|
|
20240228,104400,128806990,7700,7700,7700,7700,0
|
|
20240228,104300,128806990,7700,7720,7720,7700,1000
|
|
20240228,104200,121096300,7750,7760,7760,7750,156
|
|
20240228,104100,119887240,7770,7770,7770,7770,0
|
|
20240228,104000,119887240,7770,7770,7770,7770,0
|
|
20240228,103900,119887240,7770,7770,7770,7770,3
|
|
20240228,103800,119863930,7710,7770,7770,7710,245
|
|
20240228,103700,117974200,7700,7700,7700,7700,0
|
|
20240228,103600,117974200,7700,7750,7750,7700,4540
|
|
20240228,103500,82967870,7760,7780,7780,7760,99
|
|
20240228,103400,82199060,7760,7760,7760,7760,0
|
|
20240228,103300,82199060,7760,7760,7760,7760,0
|
|
20240228,103200,82199060,7760,7760,7760,7760,2
|
|
20240228,103100,82183540,7760,7760,7760,7760,0
|
|
20240228,103000,82183540,7760,7760,7760,7760,4
|
|
20240228,102900,82152500,7750,7750,7750,7750,123
|
|
20240228,102800,81199250,7750,7750,7750,7750,77
|
|
20240228,102700,80602500,7750,7780,7780,7750,1339
|
|
20240228,102600,70208310,7790,7790,7790,7790,28
|
|
20240228,102500,69990190,7790,7790,7790,7790,5
|
|
20240228,102400,69951240,7790,7800,7800,7790,155
|
|
20240228,102300,68742290,7800,7800,7800,7800,0
|
|
20240228,102200,68742290,7800,7800,7800,7800,0
|
|
20240228,102100,68742290,7800,7800,7800,7800,0
|
|
20240228,102000,68742290,7800,7800,7800,7800,0
|
|
20240228,101900,68742290,7800,7790,7800,7790,5
|
|
20240228,101800,68703320,7800,7800,7800,7800,0
|
|
20240228,101700,68703320,7800,7800,7800,7800,0
|
|
20240228,101600,68703320,7800,7800,7800,7800,0
|
|
20240228,101500,68703320,7800,7800,7800,7800,0
|
|
20240228,101400,68703320,7800,7800,7800,7800,0
|
|
20240228,101300,68703320,7800,7800,7800,7800,0
|
|
20240228,101200,68703320,7800,7800,7800,7800,0
|
|
20240228,101100,68703320,7800,7800,7800,7800,100
|
|
20240228,101000,67923320,7800,7780,7800,7780,3
|
|
20240228,100900,67899950,7780,7790,7790,7780,11
|
|
20240228,100800,67814270,7790,7780,7800,7780,36
|
|
20240228,100700,67533820,7790,7790,7790,7790,44
|
|
20240228,100600,67191060,7780,7780,7780,7780,0
|
|
20240228,100500,67191060,7780,7780,7780,7780,44
|
|
20240228,100400,66848740,7780,7780,7780,7780,61
|
|
20240228,100300,66374160,7800,7820,7820,7790,1310
|
|
20240228,100200,56152410,7830,7830,7830,7830,16
|
|
20240228,100100,56027130,7830,7830,7830,7830,9
|
|
20240228,100000,55956660,7840,7840,7840,7840,238
|
|
20240228,095900,54090740,7840,7840,7840,7840,0
|
|
20240228,095800,54090740,7840,7840,7840,7840,12
|
|
20240228,095700,53996660,7840,7840,7840,7840,0
|
|
20240228,095600,53996660,7840,7840,7840,7840,105
|
|
20240228,095500,53173460,7840,7840,7840,7840,1062
|
|
20240228,095400,44847380,7840,7810,7840,7810,404
|
|
20240228,095300,41682410,7810,7810,7830,7810,55
|
|
20240228,095200,41252690,7810,7810,7810,7810,13
|
|
20240228,095100,41151160,7810,7810,7810,7810,49
|
|
20240228,095000,40768470,7840,7840,7840,7840,200
|
|
20240228,094900,39200470,7840,7840,7840,7840,0
|
|
20240228,094800,39200470,7840,7840,7840,7840,1
|
|
20240228,094700,39192630,7820,7820,7820,7820,0
|
|
20240228,094600,39192630,7820,7820,7820,7820,0
|
|
20240228,094500,39192630,7820,7820,7820,7820,0
|
|
20240228,094400,39192630,7820,7820,7820,7820,0
|
|
20240228,094300,39192630,7820,7840,7840,7820,12
|
|
20240228,094200,39098750,7840,7840,7840,7840,0
|
|
20240228,094100,39098750,7840,7840,7840,7840,0
|
|
20240228,094000,39098750,7840,7840,7840,7840,0
|
|
20240228,093900,39098750,7840,7840,7840,7840,0
|
|
20240228,093800,39098750,7840,7840,7840,7840,0
|
|
20240228,093700,39098750,7840,7840,7840,7840,0
|
|
20240228,093600,39098750,7840,7840,7840,7840,20
|
|
20240228,093500,38941950,7810,7810,7810,7810,0
|
|
20240228,093400,38941950,7810,7830,7830,7810,1343
|
|
20240228,093300,28452400,7830,7830,7830,7830,42
|
|
20240228,093200,28123540,7830,7830,7830,7830,65
|
|
20240228,093100,27614590,7830,7840,7840,7830,110
|
|
20240228,093000,26752290,7840,7840,7840,7840,47
|
|
20240228,092900,26383810,7830,7830,7830,7830,48
|
|
20240228,092800,26007970,7840,7840,7840,7840,0
|
|
20240228,092700,26007970,7840,7840,7870,7840,1083
|
|
20240228,092600,17486290,7870,7870,7870,7850,136
|
|
20240228,092500,16416090,7880,7880,7880,7880,0
|
|
20240228,092400,16416090,7880,7880,7880,7880,2
|
|
20240228,092300,16400330,7890,7890,7890,7890,0
|
|
20240228,092200,16400330,7890,7890,7890,7890,1
|
|
20240228,092100,16392440,7890,7890,7890,7890,20
|
|
20240228,092000,16234640,7890,7890,7890,7880,311
|
|
20240228,091900,13780860,7890,7890,7890,7890,1
|
|
20240228,091800,13772970,7840,7890,7890,7840,16
|
|
20240228,091700,13647480,7820,7850,7850,7820,500
|
|
20240228,091600,9731740,7840,7890,7890,7840,100
|
|
20240228,091500,8946370,7910,7910,7910,7910,0
|
|
20240228,091400,8946370,7910,7920,7920,7910,59
|
|
20240228,091300,8479110,7880,7910,7930,7880,515
|
|
20240228,091200,4415550,7900,7920,7930,7900,104
|
|
20240228,091100,3591890,7910,7920,7920,7910,50
|
|
20240228,091000,3195900,7920,7900,7920,7900,5
|
|
20240228,090900,3156370,7920,7920,7920,7920,0
|
|
20240228,090800,3156370,7920,7920,7920,7920,0
|
|
20240228,090700,3156370,7920,7910,7920,7900,5
|
|
20240228,090600,3116800,7920,7910,7920,7910,35
|
|
20240228,090500,2839930,7860,7860,7860,7860,19
|
|
20240228,090400,2690590,7920,7920,7920,7920,0
|
|
20240228,090300,2690590,7920,7920,7920,7920,10
|
|
20240228,090200,2611390,7920,7890,7920,7840,49
|
|
20240228,090100,2226640,7920,7920,7920,7920,1
|
|
20240228,090000,2218720,7840,7840,7840,7840,283
|